Napier Port Holdings Limited (NZE:NPH)
New Zealand · Delayed Price · Currency is NZD 3.600
-0.040 (-1.10%)
Jul 31, 2026, 5:00 PM NZST
Napier Port Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.68 | 3.68 | 3.56 | 3.60 | 3.60 | -1.10% | 74,848 |
| Jul 30, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | -0.27% | 26,603 |
| Jul 29, 2026 | 3.65 | 3.70 | 3.63 | 3.65 | 3.65 | - | 9,252 |
| Jul 28, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.55% | 17,695 |
| Jul 27, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -3.20% | 4,762 |
| Jul 24, 2026 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 25,460 |
| Jul 23, 2026 | 3.68 | 3.71 | 3.62 | 3.63 | 3.63 | -2.68% | 153,931 |
| Jul 22, 2026 | 3.77 | 3.77 | 3.69 | 3.73 | 3.73 | -0.27% | 154,986 |
| Jul 21, 2026 | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.53% | 33,759 |
| Jul 20, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 10,455 |
| Jul 17, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 220,367 |
| Jul 16, 2026 | 3.79 | 3.85 | 3.75 | 3.77 | 3.77 | 0.53% | 134,733 |
| Jul 15, 2026 | 3.70 | 3.78 | 3.68 | 3.75 | 3.75 | -1.06% | 6,527 |
| Jul 14, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.07% | 92,871 |
| Jul 13, 2026 | 3.73 | 3.76 | 3.71 | 3.75 | 3.75 | - | 11,648 |
| Jul 9, 2026 | 3.75 | 3.78 | 3.75 | 3.75 | 3.75 | -0.79% | 27,946 |
| Jul 8, 2026 | 3.74 | 3.78 | 3.71 | 3.78 | 3.78 | 1.07% | 54,002 |
| Jul 7, 2026 | 3.70 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 7,154 |
| Jul 6, 2026 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | - | 7,812 |
| Jul 3, 2026 | 3.70 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 32,271 |
| Jul 2, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.80% | 39,248 |
| Jul 1, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -0.53% | 265,903 |
| Jun 30, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | 1.35% | 200,901 |
| Jun 29, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 9,182 |
| Jun 26, 2026 | 3.65 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 22,585 |
| Jun 25, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | - | 30,866 |
| Jun 24, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.27% | 11,294 |
| Jun 23, 2026 | 3.79 | 3.79 | 3.64 | 3.64 | 3.64 | -2.93% | 7,863 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,673 |
| Jun 19, 2026 | 3.78 | 3.80 | 3.71 | 3.80 | 3.80 | 1.33% | 140,656 |
| Jun 18, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.35% | 75,714 |
| Jun 17, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 0.27% | 20,497 |
| Jun 16, 2026 | 3.68 | 3.69 | 3.62 | 3.69 | 3.69 | -0.27% | 57,965 |
| Jun 15, 2026 | 3.67 | 3.70 | 3.63 | 3.70 | 3.70 | 0.82% | 10,086 |
| Jun 12, 2026 | 3.63 | 3.67 | 3.60 | 3.67 | 3.67 | 1.10% | 168,766 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 82,393 |
| Jun 10, 2026 | 3.60 | 3.65 | 3.59 | 3.65 | 3.65 | 1.72% | 30,845 |
| Jun 9, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.59 | - | 390,365 |
| Jun 8, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.59 | - | 16,213 |
| Jun 5, 2026 | 3.65 | 3.70 | 3.65 | 3.65 | 3.59 | -1.08% | 136,111 |
| Jun 4, 2026 | 3.65 | 3.71 | 3.65 | 3.69 | 3.63 | 1.10% | 662,782 |
| Jun 3, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.59 | -1.88% | 5,089 |
| Jun 2, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.66 | 1.09% | 777,729 |
| May 29, 2026 | 3.75 | 3.75 | 3.68 | 3.68 | 3.62 | -2.13% | 14,339 |
| May 28, 2026 | 3.68 | 3.76 | 3.66 | 3.76 | 3.70 | 3.58% | 68,012 |
| May 27, 2026 | 3.60 | 3.64 | 3.60 | 3.63 | 3.57 | 0.28% | 10,302 |
| May 26, 2026 | 3.61 | 3.62 | 3.60 | 3.62 | 3.56 | 0.28% | 15,441 |
| May 25, 2026 | 3.59 | 3.61 | 3.58 | 3.61 | 3.55 | 0.28% | 1,840,286 |
| May 22, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.54 | -1.37% | 14,528 |
| May 21, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.59 | -1.35% | 23,000 |